香港股市 已收市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
762.00-84.71 (-10.00%)
收市:04:00PM EDT
759.80 -2.20 (-0.29%)
收市後: 07:59PM EDT
價內期權
拍板:470.00
認購期權範圍2024年4月26日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
NVDA240426C004700002024-04-19 3:50PM EDT2024-04-26291.66290.45295.15-147.25-33.55%11176.81%
NVDA240517C004700002024-04-19 3:57PM EDT2024-05-17295.15293.15297.10-92.66-23.89%3437104.74%
NVDA240621C004700002024-04-19 3:57PM EDT2024-06-21299.25296.90301.40-89.95-23.11%21,60182.77%
NVDA240719C004700002024-04-18 1:40PM EDT2024-07-19383.30300.00304.950.00-219675.76%
NVDA240816C004700002024-04-16 3:47PM EDT2024-08-16418.20304.30307.700.00-143471.82%
NVDA240920C004700002024-04-19 2:59PM EDT2024-09-20319.47310.35312.85-71.92-18.38%820770.03%
NVDA241018C004700002024-03-04 12:20PM EDT2024-10-18404.78436.45441.000.00-11166.83%
NVDA241115C004700002024-04-01 2:25PM EDT2024-11-15454.95317.95320.650.00-2867.19%
NVDA241220C004700002024-04-11 12:33PM EDT2024-12-20324.90323.20326.15-124.07-27.63%120666.53%
NVDA250117C004700002024-04-19 3:17PM EDT2025-01-17336.32326.05330.65-72.26-17.69%81,65365.72%
NVDA250221C004700002024-04-19 3:06PM EDT2025-02-21335.83331.90334.45-63.46-15.89%12165.10%
NVDA250321C004700002024-04-19 3:11PM EDT2025-03-21346.50335.55338.45-106.00-23.43%22064.72%
NVDA250620C004700002024-04-19 3:32PM EDT2025-06-20355.53347.80350.55-118.19-24.95%715763.93%
NVDA251219C004700002024-04-09 1:39PM EDT2025-12-19446.18369.65372.650.00-133962.93%
NVDA260116C004700002024-04-09 2:56PM EDT2026-01-16448.20372.60375.550.00-215562.73%
NVDA260618C004700002024-03-25 12:05PM EDT2026-06-18564.07388.95392.250.00-19462.36%
NVDA261218C004700002024-04-19 3:33PM EDT2026-12-18413.05404.30411.60-58.81-12.46%83461.85%
認沽盤範圍2024年4月26日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
NVDA240426P004700002024-04-19 3:59PM EDT2024-04-260.290.250.33+0.25+625.00%719226154.79%
NVDA240503P004700002024-04-19 3:49PM EDT2024-05-030.550.310.52+0.44+400.00%5457109.91%
NVDA240510P004700002024-04-19 3:54PM EDT2024-05-100.800.660.77+0.72+900.00%83295.31%
NVDA240517P004700002024-04-19 2:54PM EDT2024-05-170.730.971.05+0.48+192.00%1164386.28%
NVDA240531P004700002024-04-16 2:17PM EDT2024-05-310.480.892.000.00-1274.07%
NVDA240621P004700002024-04-19 3:46PM EDT2024-06-212.552.342.55+1.65+183.33%402,06265.99%
NVDA240719P004700002024-04-19 3:51PM EDT2024-07-193.433.303.65+1.93+128.67%1832158.60%
NVDA240816P004700002024-04-19 3:40PM EDT2024-08-164.954.855.20+3.20+182.86%147155.31%
NVDA240920P004700002024-04-19 3:49PM EDT2024-09-208.167.858.35+4.06+99.02%61,04054.35%
NVDA241018P004700002024-04-17 3:37PM EDT2024-10-189.609.4010.10+4.25+79.44%166552.42%
NVDA241115P004700002024-04-19 3:52PM EDT2024-11-1512.0011.5512.15+5.93+97.69%128051.45%
NVDA241220P004700002024-04-19 3:11PM EDT2024-12-2013.7514.5015.20+5.25+61.76%572050.85%
NVDA250117P004700002024-04-19 11:22AM EDT2025-01-1713.3516.2517.15+4.37+48.66%191,18650.34%
NVDA250221P004700002024-04-19 12:41PM EDT2025-02-2115.0518.7019.80+4.87+47.84%11149.62%
NVDA250321P004700002024-04-19 3:33PM EDT2025-03-2121.2020.5021.90+7.33+52.85%34149.13%
NVDA250620P004700002024-04-19 2:36PM EDT2025-06-2025.0027.1528.25+8.42+50.78%565647.68%
NVDA251219P004700002024-04-19 10:11AM EDT2025-12-1932.5038.8040.15+5.95+22.41%3049745.80%
NVDA260116P004700002024-04-19 3:34PM EDT2026-01-1640.0540.2541.65+10.37+34.94%647645.47%
NVDA260618P004700002024-04-18 11:47AM EDT2026-06-1837.9448.7550.200.00-112644.28%
NVDA261218P004700002024-04-19 3:29PM EDT2026-12-1857.0057.0060.65+8.65+17.89%1511243.55%